股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 9.66 | 10.08 | 9.15 | 9.56 | 399319 | 3847886 | 0.03 | 0.32% |
| 2009-11-20 | 8.63 | 9.53 | 8.57 | 9.53 | 551960 | 5003595 | 0.90 | 10.43% |
| 2009-11-13 | 8.10 | 8.63 | 7.95 | 8.63 | 422068 | 3531822 | 0.49 | 6.02% |
| 2009-11-06 | 7.62 | 8.22 | 7.52 | 8.14 | 256534 | 2034860 | 0.45 | 5.85% |
| 2009-10-30 | 7.61 | 7.96 | 7.44 | 7.69 | 242564 | 1874811 | 0.11 | 1.45% |
| 2009-10-23 | 7.61 | 7.85 | 7.53 | 7.58 | 177153 | 1361627 | -0.06 | -0.79% |
| 2009-10-16 | 7.39 | 7.68 | 7.30 | 7.64 | 103118 | 775287 | 0.25 | 3.38% |
| 2009-10-09 | 7.19 | 7.45 | 7.13 | 7.39 | 25102 | 184765 | 0.26 | 3.65% |
| 2009-09-30 | 7.31 | 7.44 | 7.00 | 7.13 | 78867 | 564854 | -0.24 | -3.26% |
| 2009-09-25 | 7.56 | 7.90 | 7.16 | 7.37 | 199357 | 1502792 | -0.29 | -3.79% |
| 2009-09-18 | 7.90 | 7.98 | 7.60 | 7.66 | 256901 | 2003996 | -0.29 | -3.65% |
| 2009-09-11 | 7.42 | 8.05 | 7.40 | 7.95 | 301276 | 2343744 | 0.60 | 8.16% |
| 2009-09-04 | 7.49 | 7.57 | 6.94 | 7.35 | 232202 | 1685223 | -0.24 | -3.16% |
| 2009-08-28 | 7.27 | 7.62 | 6.93 | 7.59 | 219739 | 1602756 | 0.35 | 4.83% |
| 2009-08-21 | 7.59 | 7.60 | 6.75 | 7.24 | 212238 | 1494816 | -0.36 | -4.74% |
| 2009-08-14 | 7.93 | 8.24 | 7.51 | 7.60 | 276832 | 2181288 | -0.18 | -2.31% |
| 2009-08-07 | 8.33 | 8.49 | 7.73 | 7.78 | 303927 | 2488820 | -0.45 | -5.47% |
| 2009-07-31 | 7.83 | 8.40 | 7.60 | 8.23 | 394340 | 3173740 | 0.38 | 4.84% |
| 2009-07-24 | 8.33 | 8.33 | 7.75 | 7.85 | 326633 | 2614341 | -0.39 | -4.73% |
| 2009-07-17 | 7.54 | 8.29 | 7.49 | 8.24 | 428320 | 3432275 | 0.70 | 9.28% |
| 2009-07-10 | 7.87 | 7.87 | 7.26 | 7.54 | 357456 | 2683271 | 0.00 | 0.00% |
| 2009-07-03 | 7.15 | 7.54 | 7.01 | 7.54 | 304568 | 2210639 | 0.44 | 6.20% |
| 2009-06-26 | 6.97 | 7.64 | 6.97 | 7.10 | 457208 | 3350770 | 0.12 | 1.72% |
| 2009-06-19 | 6.90 | 7.14 | 6.68 | 6.98 | 261477 | 1805541 | -0.09 | -1.27% |
| 2009-06-12 | 6.50 | 7.19 | 6.48 | 7.07 | 483903 | 3349798 | 0.57 | 8.77% |
| 2009-06-05 | 6.45 | 6.65 | 6.25 | 6.50 | 242491 | 1563135 | 0.04 | 0.62% |
| 2009-05-27 | 6.57 | 6.84 | 6.42 | 6.46 | 141916 | 937181 | -0.26 | -3.87% |
| 2009-05-22 | 6.48 | 6.96 | 6.25 | 6.72 | 350907 | 2325110 | 0.22 | 3.38% |
| 2009-05-15 | 6.62 | 6.65 | 6.05 | 6.50 | 303386 | 1922333 | 0.03 | 0.46% |
| 2009-05-08 | 6.69 | 6.69 | 6.05 | 6.47 | 334392 | 2124534 | 0.09 | 1.41% |
| 2009-04-30 | 7.12 | 7.12 | 5.95 | 6.38 | 464514 | 2999347 | -0.40 | -5.90% |
| 2009-04-24 | 5.34 | 6.78 | 5.30 | 6.78 | 576829 | 3467250 | 1.44 | 26.97% |
| 2009-04-17 | 5.64 | 5.70 | 5.31 | 5.34 | 330883 | 1830662 | -0.14 | -2.56% |
| 2009-04-10 | 5.21 | 5.49 | 5.09 | 5.48 | 214711 | 1136333 | 0.24 | 4.58% |
| 2009-04-03 | 5.18 | 5.72 | 5.13 | 5.24 | 372539 | 2036582 | 0.03 | 0.58% |
| 2009-03-27 | 4.90 | 5.46 | 4.82 | 5.21 | 399757 | 2078667 | 0.35 | 7.20% |
| 2009-03-20 | 4.68 | 4.93 | 4.61 | 4.86 | 171614 | 824478 | 0.18 | 3.85% |
| 2009-03-13 | 4.74 | 4.85 | 4.25 | 4.68 | 159380 | 721751 | -0.07 | -1.47% |
| 2009-03-06 | 4.40 | 4.92 | 4.18 | 4.75 | 326535 | 1511864 | 0.12 | 2.59% |
| 2009-02-27 | 5.50 | 5.78 | 4.63 | 4.63 | 301277 | 1596794 | -0.86 | -15.66% |
| 2009-02-20 | 5.05 | 5.50 | 4.96 | 5.49 | 372717 | 1955038 | 0.45 | 8.93% |
| 2009-02-13 | 4.86 | 5.30 | 4.68 | 5.04 | 378020 | 1909272 | 0.24 | 5.00% |
| 2009-02-06 | 4.86 | 4.95 | 4.61 | 4.80 | 219295 | 1054189 | 0.10 | 2.13% |
| 2009-01-23 | 4.07 | 5.17 | 4.03 | 4.70 | 232620 | 1080684 | 0.64 | 15.76% |
| 2009-01-16 | 4.11 | 4.13 | 3.82 | 4.06 | 312611 | 1255051 | 0.15 | 3.84% |
| 2009-01-07 | 3.60 | 3.94 | 3.51 | 3.91 | 124670 | 469275 | 0.20 | 5.39% |
| 2008-12-26 | 3.87 | 3.99 | 3.46 | 3.71 | 228563 | 848130 | -0.18 | -4.63% |
| 2008-12-19 | 3.31 | 3.91 | 3.12 | 3.89 | 264754 | 935325 | 0.48 | 14.08% |
| 2008-12-12 | 3.01 | 3.74 | 3.00 | 3.41 | 346533 | 1167391 | 0.39 | 12.91% |
| 2008-12-05 | 2.38 | 3.02 | 2.32 | 3.02 | 159937 | 438303 | 0.65 | 27.43% |
| 2008-11-28 | 2.47 | 2.56 | 2.30 | 2.37 | 121441 | 295008 | -0.11 | -4.43% |
| 2008-11-21 | 2.39 | 2.58 | 2.30 | 2.48 | 207895 | 506486 | 0.05 | 2.06% |
| 2008-11-14 | 2.08 | 2.43 | 2.08 | 2.43 | 146586 | 333861 | 0.34 | 16.27% |
| 2008-11-07 | 1.98 | 2.11 | 1.92 | 2.09 | 63307 | 128356 | 0.06 | 2.96% |
| 2008-10-31 | 2.37 | 2.44 | 1.98 | 2.03 | 98696 | 217123 | -0.46 | -18.47% |
| 2008-10-24 | 2.30 | 2.49 | 2.25 | 2.49 | 83677 | 203766 | 0.12 | 5.06% |
| 2008-10-17 | 2.85 | 2.86 | 2.35 | 2.37 | 83777 | 217743 | -0.47 | -16.55% |
| 2008-10-10 | 3.05 | 3.05 | 2.84 | 2.84 | 65534 | 193053 | -0.21 | -6.88% |
| 2008-09-26 | 3.11 | 3.24 | 2.90 | 3.05 | 167706 | 517495 | 0.09 | 3.04% |
| 2008-09-19 | 3.00 | 3.05 | 2.76 | 2.96 | 87243 | 251501 | -0.10 | -3.27% |
| 2008-09-12 | 3.58 | 3.64 | 3.06 | 3.06 | 92597 | 301439 | -0.53 | -14.76% |
| 2008-09-05 | 3.87 | 3.94 | 3.46 | 3.59 | 91444 | 336791 | -0.36 | -9.11% |
| 2008-08-29 | 4.21 | 4.43 | 3.80 | 3.95 | 80275 | 325389 | -0.34 | -7.92% |
| 2008-08-22 | 4.36 | 4.56 | 4.06 | 4.29 | 102154 | 442781 | -0.20 | -4.45% |
| 2008-08-15 | 4.80 | 4.85 | 4.07 | 4.49 | 131573 | 584669 | -0.45 | -9.11% |
| 2008-08-08 | 5.58 | 5.75 | 4.94 | 4.94 | 137060 | 738821 | -0.66 | -11.79% |
| 2008-08-01 | 5.75 | 5.89 | 5.36 | 5.60 | 199612 | 1130966 | -0.18 | -3.11% |
| 2008-07-25 | 5.55 | 6.21 | 5.39 | 5.78 | 259708 | 1534747 | 0.17 | 3.03% |
| 2008-07-18 | 5.09 | 6.02 | 4.93 | 5.61 | 285145 | 1578553 | 0.49 | 9.57% |
| 2008-07-11 | 4.63 | 5.49 | 4.62 | 5.12 | 257130 | 1327090 | 0.46 | 9.87% |
| 2008-07-04 | 4.95 | 5.06 | 4.27 | 4.66 | 186435 | 875280 | -0.55 | -10.56% |
| 2008-06-26 | 5.08 | 5.35 | 4.83 | 5.21 | 231896 | 1170089 | -0.14 | -2.62% |
| 2008-06-20 | 6.35 | 6.49 | 5.35 | 5.35 | 234923 | 1355993 | -1.21 | -18.45% |
| 2008-06-13 | 7.73 | 7.77 | 6.56 | 6.56 | 92639 | 644377 | -1.47 | -18.31% |
| 2008-06-06 | 8.38 | 8.55 | 8.01 | 8.03 | 91305 | 756221 | -0.47 | -5.53% |
| 2008-05-30 | 8.41 | 8.95 | 8.30 | 8.50 | 119570 | 1031850 | 0.01 | 0.12% |
| 2008-05-23 | 9.47 | 9.68 | 7.97 | 8.49 | 211822 | 1856565 | -1.02 | -10.73% |
| 2008-05-16 | 9.35 | 10.02 | 9.19 | 9.51 | 307055 | 2949544 | 0.10 | 1.06% |
| 2008-05-09 | 9.84 | 10.20 | 8.68 | 9.41 | 447917 | 4253923 | -0.41 | -4.17% |
| 2008-04-30 | 9.31 | 9.95 | 8.86 | 9.82 | 285746 | 2716982 | 0.02 | 0.20% |
| 2008-04-25 | 10.75 | 10.75 | 9.70 | 9.80 | 464722 | 4717777 | -1.52 | -13.43% |
| 2008-04-18 | 13.80 | 13.90 | 11.32 | 11.32 | 89342 | 1220770 | -1.29 | -10.23% |
| 2008-02-15 | 12.61 | 13.23 | 12.00 | 12.61 | 110450 | 1396041 | 0.00 | 0.00% |
| 2008-02-05 | 11.58 | 12.61 | 11.58 | 12.61 | 78542 | 967490 | 1.17 | 10.23% |
| 2008-02-01 | 12.89 | 12.97 | 11.44 | 11.44 | 235294 | 2862109 | -1.35 | -10.55% |
| 2008-01-25 | 14.00 | 14.10 | 11.94 | 12.79 | 353854 | 4490474 | -1.13 | -8.12% |
| 2008-01-18 | 14.58 | 14.87 | 13.80 | 13.92 | 340831 | 4875907 | -0.58 | -4.00% |
| 2008-01-11 | 12.90 | 14.51 | 12.51 | 14.50 | 438804 | 5865338 | 1.48 | 11.37% |
| 2008-01-04 | 13.19 | 13.85 | 12.90 | 13.02 | 181377 | 2430595 | 0.45 | 3.58% |
| 2007-12-28 | 10.28 | 13.13 | 10.28 | 12.57 | 763515 | 9078468 | 2.29 | 22.28% |
| 2007-08-24 | 9.88 | 10.69 | 9.66 | 10.28 | 468140 | 4731728 | 0.53 | 5.44% |
| 2007-08-17 | 9.70 | 10.29 | 9.35 | 9.75 | 389578 | 3850105 | 0.11 | 1.14% |
| 2007-08-10 | 10.05 | 10.19 | 9.23 | 9.64 | 349766 | 3380053 | -0.53 | -5.21% |
| 2007-08-03 | 9.89 | 10.59 | 9.75 | 10.17 | 511554 | 5217353 | 0.24 | 2.42% |
| 2007-07-27 | 9.32 | 10.01 | 9.20 | 9.93 | 544457 | 5220894 | 0.78 | 8.53% |
| 2007-07-20 | 9.22 | 9.26 | 8.62 | 9.15 | 259688 | 2327675 | 0.02 | 0.22% |
| 2007-07-13 | 9.28 | 9.80 | 8.98 | 9.13 | 523370 | 4940028 | -0.15 | -1.62% |
| 2007-07-06 | 9.15 | 9.37 | 8.40 | 9.28 | 587979 | 5250798 | 0.28 | 3.11% |
| 2007-06-29 | 8.56 | 9.91 | 8.56 | 9.00 | 363458 | 3380709 | 0.85 | 10.43% |
| 2007-06-15 | 8.10 | 8.93 | 7.52 | 8.15 | 728659 | 5978719 | -0.02 | -0.24% |
| 2007-06-08 | 8.56 | 8.56 | 7.44 | 8.17 | 700614 | 5533090 | -0.84 | -9.32% |
| 2007-06-01 | 11.09 | 11.09 | 9.01 | 9.01 | 999061 | 10137708 | -1.56 | -14.76% |
| 2007-05-25 | 9.47 | 11.03 | 9.26 | 10.57 | 1297412 | 13417937 | 1.05 | 11.03% |
| 2007-05-18 | 8.08 | 9.52 | 7.91 | 9.52 | 1033155 | 9149958 | 1.36 | 16.67% |
| 2007-05-11 | 8.01 | 8.78 | 7.61 | 8.16 | 1327138 | 10832808 | -0.27 | -3.20% |
| 2007-04-27 | 8.90 | 9.60 | 8.43 | 8.43 | 970599 | 8671194 | -0.27 | -3.10% |
| 2007-04-20 | 8.75 | 9.38 | 8.26 | 8.70 | 1048560 | 9260917 | -0.03 | -0.34% |
| 2007-04-13 | 8.34 | 9.15 | 8.00 | 8.73 | 1247707 | 10770402 | 0.39 | 4.68% |
| 2007-04-06 | 7.91 | 8.76 | 7.88 | 8.34 | 734165 | 6090354 | 0.42 | 5.30% |
| 2007-03-30 | 8.31 | 8.90 | 7.61 | 7.92 | 886753 | 7383755 | -0.41 | -4.92% |
| 2007-03-23 | 7.50 | 8.68 | 7.43 | 8.33 | 1028553 | 8601474 | 0.55 | 7.07% |
| 2007-03-16 | 7.64 | 8.59 | 7.52 | 7.78 | 990531 | 8022756 | 0.09 | 1.17% |
| 2007-03-09 | 7.15 | 7.99 | 6.65 | 7.69 | 844979 | 6292936 | 0.53 | 7.40% |
| 2007-03-02 | 7.40 | 7.44 | 6.30 | 7.16 | 780376 | 5427841 | -0.24 | -3.24% |
| 2007-02-16 | 6.76 | 7.79 | 6.76 | 7.40 | 657459 | 4859793 | 0.60 | 8.82% |
| 2007-02-09 | 6.35 | 6.92 | 6.00 | 6.80 | 448831 | 2978461 | 0.45 | 7.09% |
| 2007-02-02 | 7.73 | 8.16 | 6.30 | 6.35 | 741840 | 5405427 | -1.41 | -18.17% |
| 2007-01-26 | 8.41 | 8.88 | 7.11 | 7.76 | 924219 | 7580465 | -0.72 | -8.49% |
| 2007-01-19 | 6.15 | 8.90 | 6.15 | 8.48 | 1301632 | 9696642 | 2.35 | 38.34% |
| 2007-01-12 | 5.67 | 6.78 | 5.65 | 6.13 | 761112 | 4746130 | 0.40 | 6.98% |
| 2007-01-05 | 5.85 | 5.95 | 5.20 | 5.73 | 676705 | 3779065 | -0.06 | -1.04% |
| 2006-12-22 | 4.99 | 6.15 | 4.94 | 5.79 | 1316006 | 7408895 | 0.81 | 16.27% |
| 2006-12-15 | 5.00 | 5.30 | 4.75 | 4.98 | 612918 | 3087395 | 0.01 | 0.20% |
| 2006-12-08 | 4.53 | 5.33 | 4.43 | 4.97 | 903419 | 4421634 | 0.43 | 9.47% |
| 2006-12-01 | 4.36 | 4.84 | 4.33 | 4.54 | 534743 | 2475097 | 0.16 | 3.65% |
